！決算発表予定日 2024/05/17
7521東証S信用
業種 卸売業
ムサシ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,917 (23/09/15) | 1,603 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,883 (24/01/04) | 1,776 (24/01/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,815 | 1,815 | 1,806 | 1,807 | -9 | -0.5 | 10,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,820 | 1,832 | 1,810 | 1,816 | +1 | +0.1 | 12,300 |
| 4/19 | 1,845 | 1,845 | 1,815 | 1,815 | -26 | -1.4 | 14,400 |
| 4/12 | 1,839 | 1,860 | 1,827 | 1,841 | +16 | +0.9 | 19,000 |
| 4/5 | 1,855 | 1,860 | 1,825 | 1,825 | -1 | -0.1 | 12,200 |
| 3/29 | 1,853 | 1,863 | 1,812 | 1,826 | -50 | -2.7 | 25,500 |
| 3/22 | 1,836 | 1,882 | 1,832 | 1,876 | +41 | +2.2 | 25,600 |
| 3/15 | 1,823 | 1,854 | 1,811 | 1,835 | -13 | -0.7 | 19,700 |
| 3/8 | 1,828 | 1,850 | 1,810 | 1,848 | +21 | +1.2 | 16,800 |
| 3/1 | 1,835 | 1,850 | 1,811 | 1,827 | +1 | +0.1 | 14,900 |
| 2/22 | 1,811 | 1,830 | 1,798 | 1,826 | +21 | +1.2 | 18,100 |
| 2/16 | 1,839 | 1,848 | 1,801 | 1,805 | -40 | -2.2 | 9,800 |
| 2/9 | 1,840 | 1,857 | 1,780 | 1,845 | +12 | +0.7 | 43,400 |
| 2/2 | 1,842 | 1,851 | 1,822 | 1,833 | -18 | -1.0 | 7,400 |
| 1/26 | 1,818 | 1,867 | 1,818 | 1,851 | +36 | +2.0 | 25,600 |
| 1/19 | 1,819 | 1,833 | 1,776 | 1,815 | -7 | -0.4 | 29,400 |
| 1/12 | 1,840 | 1,842 | 1,790 | 1,822 | -11 | -0.6 | 21,700 |
| 1/5 | 1,883 | 1,883 | 1,830 | 1,833 | +10 | +0.6 | 2,100 |
| 12/29 | 1,846 | 1,846 | 1,801 | 1,823 | +13 | +0.7 | 8,700 |
| 12/22 | 1,850 | 1,870 | 1,810 | 1,810 | -32 | -1.7 | 9,900 |
| 12/15 | 1,821 | 1,895 | 1,821 | 1,842 | +29 | +1.6 | 27,100 |
| 12/8 | 1,815 | 1,825 | 1,791 | 1,813 | +2 | +0.1 | 7,000 |
| 12/1 | 1,810 | 1,820 | 1,784 | 1,811 | -4 | -0.2 | 26,700 |
| 11/24 | 1,822 | 1,850 | 1,774 | 1,815 | +5 | +0.3 | 17,500 |
| 11/17 | 1,770 | 1,820 | 1,770 | 1,810 | 0 | 0.0 | 24,600 |
| 11/10 | 1,809 | 1,820 | 1,730 | 1,810 | 0 | 0.0 | 50,400 |
| 11/2 | 1,774 | 1,815 | 1,771 | 1,810 | -4 | -0.2 | 19,500 |
| 10/27 | 1,834 | 1,839 | 1,728 | 1,814 | -32 | -1.7 | 74,000 |
| 10/20 | 1,856 | 1,856 | 1,796 | 1,846 | -4 | -0.2 | 14,100 |
| 10/13 | 1,842 | 1,866 | 1,766 | 1,850 | +3 | +0.2 | 25,300 |
| 10/6 | 1,884 | 1,902 | 1,800 | 1,847 | +1 | +0.1 | 41,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて